KissMeData/225190/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	30	2	0.30	20329010	2006	11.03	10120	10190	10110	13150	7090	10120	10134.10	1.16	0	-843	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1030	12.45	2.82	12	0.02	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
3	20230630	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	30	2	0.30	19303880	1905	10.48	10120	10190	10110	13150	7090	10120	10133.27	1.16	0	-752	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1030	12.45	2.82	12	0.02	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
4	20230630	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	10	2	0.10	14158800	1398	7.69	10120	10190	10110	13150	7090	10120	10127.90	1.16	0	-662	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1028	12.43	2.81	12	0.01	815.00	3600.00	15150	20220705	-33.14	9540	20230103	6.18	11190	-9.47	20230309	9540	6.18	20230103	15150	-33.14	20220705	9540	6.18	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
5	20230630	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	10	2	0.10	13216490	1305	7.18	10120	10190	10110	13150	7090	10120	10127.58	1.16	0	-593	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1028	12.43	2.81	12	0.01	815.00	3600.00	15150	20220705	-33.14	9540	20230103	6.18	11190	-9.47	20230309	9540	6.18	20230103	15150	-33.14	20220705	9540	6.18	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
6	20230630	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	0	3	0.00	11594740	1145	6.30	10120	10190	10110	13150	7090	10120	10126.41	1.16	0	-511	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1027	12.42	2.81	12	0.01	815.00	3600.00	15150	20220705	-33.20	9540	20230103	6.08	11190	-9.56	20230309	9540	6.08	20230103	15150	-33.20	20220705	9540	6.08	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
7	20230630	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	30	2	0.30	10794390	1066	5.86	10120	10190	10110	13150	7090	10120	10126.07	1.16	0	-499	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1030	12.45	2.82	12	0.01	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
8	20230630	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	10	2	0.10	4417160	436	2.40	10120	10190	10120	13150	7090	10120	10131.10	1.16	0	-303	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1028	12.43	2.81	12	0.00	815.00	3600.00	15150	20220705	-33.14	9540	20230103	6.18	11190	-9.47	20230309	9540	6.18	20230103	15150	-33.14	20220705	9540	6.18	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
9	20230630	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	70	2	0.69	394820	39	0.21	10120	10190	10120	13150	7090	10120	10123.59	1.16	0	-7	10260	10190	10130	10060	10000	10160	10030	51	3030	500	7280	10	1	10149688	1034	12.50	2.83	12	0.00	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.73	N	225190	500	50 억		117966	N	N	0	N	00	N
10	20230629	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-130	5	-1.27	183842850	18163	377.06	10170	10200	10070	13320	7180	10250	10121.83	1.19	0	-3101	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1027	12.42	2.81	12	0.18	815.00	3600.00	15150	20220705	-33.20	9540	20230103	6.08	11190	-9.56	20230309	9540	6.08	20230103	15150	-33.20	20220705	9540	6.08	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
11	20230629	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10140	-110	5	-1.07	179450440	17729	368.05	10170	10200	10070	13320	7180	10250	10121.86	1.19	0	-2928	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1029	12.44	2.82	12	0.17	815.00	3600.00	15150	20220705	-33.07	9540	20230103	6.29	11190	-9.38	20230309	9540	6.29	20230103	15150	-33.07	20220705	9540	6.29	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
12	20230629	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-130	5	-1.27	157869580	15598	323.81	10170	10200	10070	13320	7180	10250	10121.14	1.19	0	-2556	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1027	12.42	2.81	12	0.15	815.00	3600.00	15150	20220705	-33.20	9540	20230103	6.08	11190	-9.56	20230309	9540	6.08	20230103	15150	-33.20	20220705	9540	6.08	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
13	20230629	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10130	-120	5	-1.17	153597370	15176	315.05	10170	10200	10070	13320	7180	10250	10121.07	1.19	0	-2431	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1028	12.43	2.81	12	0.15	815.00	3600.00	15150	20220705	-33.14	9540	20230103	6.18	11190	-9.47	20230309	9540	6.18	20230103	15150	-33.14	20220705	9540	6.18	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
14	20230629	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10120	-130	5	-1.27	150677320	14888	309.07	10170	10200	10070	13320	7180	10250	10120.72	1.19	0	-2178	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1027	12.42	2.81	12	0.15	815.00	3600.00	15150	20220705	-33.20	9540	20230103	6.08	11190	-9.56	20230309	9540	6.08	20230103	15150	-33.20	20220705	9540	6.08	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
15	20230629	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10100	-150	5	-1.46	101569960	10021	208.03	10170	10200	10100	13320	7180	10250	10135.71	1.19	0	-1033	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1025	12.39	2.81	12	0.10	815.00	3600.00	15150	20220705	-33.33	9540	20230103	5.87	11190	-9.74	20230309	9540	5.87	20230103	15150	-33.33	20220705	9540	5.87	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
16	20230629	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-100	5	-0.98	33600090	3303	68.57	10170	10200	10150	13320	7180	10250	10172.60	1.19	0	-545	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1030	12.45	2.82	12	0.03	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
17	20230629	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-80	5	-0.78	10117400	992	20.59	10170	10200	10170	13320	7180	10250	10198.99	1.19	0	-2	10356	10302	10226	10172	10096	10330	10200	51	3070	500	7380	10	1	10149688	1032	12.48	2.83	12	0.01	815.00	3600.00	15150	20220705	-32.87	9540	20230103	6.60	11190	-9.12	20230309	9540	6.60	20230103	15150	-32.87	20220705	9540	6.60	20230103	0.72	N	225190	500	50 억		121066	N	N	0	N	00	N
18	20230628	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	10	2	0.10	49014460	4793	64.97	10150	10280	10150	13310	7170	10240	10226.25	1.20	0	-975	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1040	12.58	2.85	12	0.05	815.00	3600.00	15150	20220705	-32.34	9540	20230103	7.44	11190	-8.40	20230309	9540	7.44	20230103	15150	-32.34	20220705	9540	7.44	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
19	20230628	150901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	-30	5	-0.29	40396870	3952	53.57	10150	10280	10150	13310	7170	10240	10221.88	1.20	0	-815	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1036	12.53	2.84	12	0.04	815.00	3600.00	15150	20220705	-32.61	9540	20230103	7.02	11190	-8.76	20230309	9540	7.02	20230103	15150	-32.61	20220705	9540	7.02	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
20	20230628	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-20	5	-0.20	24523870	2400	32.53	10150	10280	10150	13310	7170	10240	10218.28	1.20	0	-486	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1037	12.54	2.84	12	0.02	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
21	20230628	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-10	5	-0.10	21469470	2101	28.48	10150	10280	10150	13310	7170	10240	10218.69	1.20	0	-417	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1038	12.55	2.84	12	0.02	815.00	3600.00	15150	20220705	-32.48	9540	20230103	7.23	11190	-8.58	20230309	9540	7.23	20230103	15150	-32.48	20220705	9540	7.23	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
22	20230628	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	-20	5	-0.20	11931550	1167	15.82	10150	10280	10150	13310	7170	10240	10224.12	1.20	0	-225	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1037	12.54	2.84	12	0.01	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
23	20230628	110906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-10	5	-0.10	7697430	753	10.21	10150	10280	10150	13310	7170	10240	10222.35	1.20	0	-142	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1038	12.55	2.84	12	0.01	815.00	3600.00	15150	20220705	-32.48	9540	20230103	7.23	11190	-8.58	20230309	9540	7.23	20230103	15150	-32.48	20220705	9540	7.23	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
24	20230628	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-10	5	-0.10	6971290	682	9.24	10150	10280	10150	13310	7170	10240	10221.83	1.20	0	-140	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1038	12.55	2.84	12	0.01	815.00	3600.00	15150	20220705	-32.48	9540	20230103	7.23	11190	-8.58	20230309	9540	7.23	20230103	15150	-32.48	20220705	9540	7.23	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
25	20230628	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	10	2	0.10	2644080	259	3.51	10150	10250	10150	13310	7170	10240	10208.80	1.20	0	-101	10386	10312	10216	10142	10046	10265	10095	51	3070	500	7370	10	1	10149688	1040	12.58	2.85	12	0.00	815.00	3600.00	15150	20220705	-32.34	9540	20230103	7.44	11190	-8.40	20230309	9540	7.44	20230103	15150	-32.34	20220705	9540	7.44	20230103	0.70	N	225190	500	50 억		122041	N	N	0	N	00	N
26	20230627	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-30	5	-0.29	73615530	7207	57.92	10270	10290	10120	13350	7190	10270	10214.45	1.21	0	-698	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1039	12.56	2.84	12	0.07	815.00	3600.00	15150	20220705	-32.41	9540	20230103	7.34	11190	-8.49	20230309	9540	7.34	20230103	15150	-32.41	20220705	9540	7.34	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
27	20230627	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10170	-100	5	-0.97	64650820	6330	50.88	10270	10290	10120	13350	7190	10270	10213.40	1.21	0	-633	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1032	12.48	2.83	12	0.06	815.00	3600.00	15150	20220705	-32.87	9540	20230103	6.60	11190	-9.12	20230309	9540	6.60	20230103	15150	-32.87	20220705	9540	6.60	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
28	20230627	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	-70	5	-0.68	51520540	5045	40.55	10270	10290	10120	13350	7190	10270	10212.20	1.21	0	-628	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1035	12.52	2.83	12	0.05	815.00	3600.00	15150	20220705	-32.67	9540	20230103	6.92	11190	-8.85	20230309	9540	6.92	20230103	15150	-32.67	20220705	9540	6.92	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
29	20230627	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10210	-60	5	-0.58	34043660	3329	26.76	10270	10290	10120	13350	7190	10270	10226.39	1.21	0	-628	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1036	12.53	2.84	12	0.03	815.00	3600.00	15150	20220705	-32.61	9540	20230103	7.02	11190	-8.76	20230309	9540	7.02	20230103	15150	-32.61	20220705	9540	7.02	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
30	20230627	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10230	-40	5	-0.39	26096070	2551	20.50	10270	10290	10120	13350	7190	10270	10229.74	1.21	0	-381	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1038	12.55	2.84	12	0.03	815.00	3600.00	15150	20220705	-32.48	9540	20230103	7.23	11190	-8.58	20230309	9540	7.23	20230103	15150	-32.48	20220705	9540	7.23	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
31	20230627	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-30	5	-0.29	24121560	2358	18.95	10270	10290	10120	13350	7190	10270	10229.67	1.21	0	-316	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1039	12.56	2.84	12	0.02	815.00	3600.00	15150	20220705	-32.41	9540	20230103	7.34	11190	-8.49	20230309	9540	7.34	20230103	15150	-32.41	20220705	9540	7.34	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
32	20230627	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10240	-30	5	-0.29	22240410	2174	17.47	10270	10290	10120	13350	7190	10270	10230.18	1.21	0	-206	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1039	12.56	2.84	12	0.02	815.00	3600.00	15150	20220705	-32.41	9540	20230103	7.34	11190	-8.49	20230309	9540	7.34	20230103	15150	-32.41	20220705	9540	7.34	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
33	20230627	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10250	-20	5	-0.19	4559440	444	3.57	10270	10270	10250	13350	7190	10270	10269.01	1.21	0	-55	10383	10326	10213	10156	10043	10355	10185	51	3080	500	7390	10	1	10149688	1040	12.58	2.85	12	0.00	815.00	3600.00	15150	20220705	-32.34	9540	20230103	7.44	11190	-8.40	20230309	9540	7.44	20230103	15150	-32.34	20220705	9540	7.44	20230103	0.70	N	225190	500	50 억		122697	N	N	0	N	00	N
34	20230626	160901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	110	2	1.08	126402450	12441	134.22	10150	10270	10100	13200	7120	10160	10160.14	1.24	0	-3446	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1042	12.60	2.85	12	0.12	815.00	3600.00	15150	20220705	-32.21	9540	20230103	7.65	11190	-8.22	20230309	9540	7.65	20230103	15150	-32.21	20220705	9540	7.65	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
35	20230626	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10270	110	2	1.08	124975720	12302	132.72	10150	10270	10100	13200	7120	10160	10158.98	1.24	0	-3483	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1042	12.60	2.85	12	0.12	815.00	3600.00	15150	20220705	-32.21	9540	20230103	7.65	11190	-8.22	20230309	9540	7.65	20230103	15150	-32.21	20220705	9540	7.65	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
36	20230626	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10220	60	2	0.59	122538090	12064	130.15	10150	10270	10100	13200	7120	10160	10157.34	1.24	0	-3485	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1037	12.54	2.84	12	0.12	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
37	20230626	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	0	3	0.00	107226850	10569	114.03	10150	10160	10100	13200	7120	10160	10145.41	1.24	0	-3180	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1031	12.47	2.82	12	0.10	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
38	20230626	120900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-10	5	-0.10	62129210	6129	66.12	10150	10160	10100	13200	7120	10160	10136.92	1.24	0	-2286	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1030	12.45	2.82	12	0.06	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
39	20230626	110859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	0	3	0.00	53944270	5323	57.43	10150	10160	10100	13200	7120	10160	10134.19	1.24	0	-1821	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1031	12.47	2.82	12	0.05	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
40	20230626	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-10	5	-0.10	28411150	2806	30.27	10150	10150	10100	13200	7120	10160	10125.14	1.24	0	-826	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1030	12.45	2.82	12	0.03	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
41	20230626	090903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-10	5	-0.10	2753230	272	2.93	10150	10150	10100	13200	7120	10160	10122.17	1.24	0	-52	10220	10190	10170	10140	10120	10180	10130	51	3040	500	7310	10	1	10149688	1030	12.45	2.82	12	0.00	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.71	N	225190	500	50 억		126180	N	N	0	N	00	N
42	20230623	182009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-20	5	-0.20	94159600	9269	166.92	10190	10200	10150	13230	7130	10180	10158.55	1.25	0	-738	10233	10206	10173	10146	10113	10210	10150	51	3050	500	7320	10	1	10149688	1031	12.47	2.82	12	0.09	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.70	N	225190	500	50 억		126918	N	N	0	N	00	N
43	20230623	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10160	-20	5	-0.20	63173270	6217	111.96	10190	10200	10150	13230	7130	10180	10161.38	1.25	0	-490	10233	10206	10173	10146	10113	10210	10150	51	3050	500	7320	10	1	10149688	1031	12.47	2.82	12	0.06	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.70	N	225190	500	50 억		126918	N	N	0	N	00	N
44	20230622	160609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10180	0	3	0.00	56405890	5548	62.67	10180	10200	10140	13230	7130	10180	10166.88	1.25	0	395	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1033	12.49	2.83	12	0.05	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
45	20230622	151001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	10	2	0.10	55152900	5425	61.28	10180	10200	10140	13230	7130	10180	10166.43	1.25	0	395	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1034	12.50	2.83	12	0.05	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
46	20230622	140934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10200	20	2	0.20	47101530	4635	52.36	10180	10200	10140	13230	7130	10180	10162.14	1.25	0	395	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1035	12.52	2.83	12	0.05	815.00	3600.00	15150	20220705	-32.67	9540	20230103	6.92	11190	-8.85	20230309	9540	6.92	20230103	15150	-32.67	20220705	9540	6.92	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
47	20230622	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	10	2	0.10	40547930	3992	45.09	10180	10200	10140	13230	7130	10180	10157.30	1.25	0	395	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1034	12.50	2.83	12	0.04	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
48	20230622	120709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	10	2	0.10	39498000	3889	43.93	10180	10200	10140	13230	7130	10180	10156.34	1.25	0	395	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1034	12.50	2.83	12	0.04	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
49	20230622	110337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	10	2	0.10	37523940	3695	41.74	10180	10200	10140	13230	7130	10180	10155.33	1.25	0	395	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1034	12.50	2.83	12	0.04	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
50	20230622	100549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10190	10	2	0.10	33172260	3268	36.91	10180	10200	10140	13230	7130	10180	10150.63	1.25	0	462	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1034	12.50	2.83	12	0.03	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
51	20230622	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	10150	-30	5	-0.29	7410620	730	8.25	10180	10180	10150	13230	7130	10180	10151.53	1.25	0	-81	10233	10206	10173	10146	10113	10190	10130	51	3050	500	7320	10	1	10149688	1030	12.45	2.82	12	0.01	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.70	N	225190	500	50 억		126522	N	N	0	N	00	N
52	20230621	160118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-10	5	-0.10	89988020	8853	201.11	10200	10200	10140	13240	7140	10190	10164.67	1.27	0	-2651	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1033	12.49	2.83	12	0.09	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
53	20230621	150448	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-10	5	-0.10	88826830	8739	198.52	10200	10200	10140	13240	7140	10190	10164.42	1.27	0	-2621	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1033	12.49	2.83	12	0.09	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
54	20230621	140110	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-30	5	-0.29	59046580	5813	132.05	10200	10200	10140	13240	7140	10190	10157.68	1.27	0	-623	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1031	12.47	2.82	12	0.06	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
55	20230621	130252	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-40	5	-0.39	50283910	4949	112.43	10200	10200	10150	13240	7140	10190	10160.42	1.27	0	-589	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1030	12.45	2.82	12	0.05	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
56	20230621	120209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-30	5	-0.29	36073250	3549	80.62	10200	10200	10150	13240	7140	10190	10164.34	1.27	0	-589	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1031	12.47	2.82	12	0.03	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
57	20230621	110657	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-40	5	-0.39	31798360	3128	71.06	10200	10200	10150	13240	7140	10190	10165.72	1.27	0	-589	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1030	12.45	2.82	12	0.03	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
58	20230621	100420	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	0	3	0.00	8966650	881	20.01	10200	10200	10160	13240	7140	10190	10177.81	1.27	0	-237	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1034	12.50	2.83	12	0.01	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
59	20230621	090922	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-10	5	-0.10	1904080	187	4.25	10200	10200	10170	13240	7140	10190	10182.25	1.27	0	-143	10230	10210	10180	10160	10130	10220	10170	51	3050	500	7330	10	1	10149688	1033	12.49	2.83	12	0.00	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		129173	N	N	0	N	00	N
60	20230620	160342	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	0	3	0.00	44703210	4388	50.61	10150	10200	10150	13240	7140	10190	10187.60	1.28	0	-633	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1034	12.50	2.83	12	0.04	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
61	20230620	150403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	0	3	0.00	31880740	3130	36.10	10150	10200	10150	13240	7140	10190	10185.54	1.28	0	-544	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1034	12.50	2.83	12	0.03	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
62	20230620	140148	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	0	3	0.00	30536020	2998	34.58	10150	10200	10150	13240	7140	10190	10185.46	1.28	0	-511	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1034	12.50	2.83	12	0.03	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
63	20230620	130209	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-10	5	-0.10	28133570	2762	31.86	10150	10200	10150	13240	7140	10190	10185.94	1.28	0	-352	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1033	12.49	2.83	12	0.03	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
64	20230620	120445	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-10	5	-0.10	25854860	2538	29.27	10150	10200	10150	13240	7140	10190	10187.10	1.28	0	-343	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1033	12.49	2.83	12	0.03	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
65	20230620	110403	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	0	3	0.00	20086740	1972	22.75	10150	10200	10150	13240	7140	10190	10185.97	1.28	0	-211	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1034	12.50	2.83	12	0.02	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
66	20230620	100845	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	0	3	0.00	5823110	572	6.60	10150	10200	10150	13240	7140	10190	10180.26	1.28	0	-28	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1034	12.50	2.83	12	0.01	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
67	20230620	090447	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	10	2	0.10	1767060	174	2.01	10150	10200	10150	13240	7140	10190	10155.52	1.28	0	-3	10256	10222	10176	10142	10096	10200	10120	51	3050	500	7330	10	1	10149688	1035	12.52	2.83	12	0.00	815.00	3600.00	15150	20220705	-32.67	9540	20230103	6.92	11190	-8.85	20230309	9540	6.92	20230103	15150	-32.67	20220705	9540	6.92	20230103	0.70	N	225190	500	50 억		129806	N	N	0	N	00	N
68	20230619	160316	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10190	-20	5	-0.20	88025740	8669	120.86	10210	10210	10130	13270	7150	10210	10154.08	1.27	0	1175	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1034	12.50	2.83	12	0.09	815.00	3600.00	15150	20220705	-32.74	9540	20230103	6.81	11190	-8.94	20230309	9540	6.81	20230103	15150	-32.74	20220705	9540	6.81	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
69	20230619	150637	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	-10	5	-0.10	87088820	8577	119.57	10210	10210	10130	13270	7150	10210	10153.76	1.27	0	1221	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1035	12.52	2.83	12	0.08	815.00	3600.00	15150	20220705	-32.67	9540	20230103	6.92	11190	-8.85	20230309	9540	6.92	20230103	15150	-32.67	20220705	9540	6.92	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
70	20230619	140619	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10170	-40	5	-0.39	79400380	7821	109.03	10210	10210	10130	13270	7150	10210	10152.20	1.27	0	1080	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1032	12.48	2.83	12	0.08	815.00	3600.00	15150	20220705	-32.87	9540	20230103	6.60	11190	-9.12	20230309	9540	6.60	20230103	15150	-32.87	20220705	9540	6.60	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
71	20230619	130847	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10170	-40	5	-0.39	60266670	5937	82.77	10210	10210	10130	13270	7150	10210	10151.03	1.27	0	1082	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1032	12.48	2.83	12	0.06	815.00	3600.00	15150	20220705	-32.87	9540	20230103	6.60	11190	-9.12	20230309	9540	6.60	20230103	15150	-32.87	20220705	9540	6.60	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
72	20230619	120257	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-50	5	-0.49	54801900	5399	75.27	10210	10210	10130	13270	7150	10210	10150.38	1.27	0	970	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1031	12.47	2.82	12	0.05	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
73	20230619	110828	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-60	5	-0.59	51703410	5094	71.02	10210	10210	10130	13270	7150	10210	10149.86	1.27	0	790	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1030	12.45	2.82	12	0.05	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
74	20230619	100857	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10140	-70	5	-0.69	19644510	1934	26.96	10210	10210	10140	13270	7150	10210	10157.45	1.27	0	89	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1029	12.44	2.82	12	0.02	815.00	3600.00	15150	20220705	-33.07	9540	20230103	6.29	11190	-9.38	20230309	9540	6.29	20230103	15150	-33.07	20220705	9540	6.29	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
75	20230619	090947	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10160	-50	5	-0.49	6003420	590	8.23	10210	10210	10140	13270	7150	10210	10175.29	1.27	0	-12	10363	10286	10243	10166	10123	10265	10145	51	3060	500	7350	10	1	10149688	1031	12.47	2.82	12	0.01	815.00	3600.00	15150	20220705	-32.94	9540	20230103	6.50	11190	-9.20	20230309	9540	6.50	20230103	15150	-32.94	20220705	9540	6.50	20230103	0.71	N	225190	500	50 억		128631	N	N	0	N	00	N
76	20230616	160653	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	20	2	0.20	73275250	7170	52.20	10320	10320	10200	13240	7140	10190	10219.70	1.28	0	-798	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1036	12.53	2.84	12	0.07	815.00	3600.00	15150	20220705	-32.61	9540	20230103	7.02	11190	-8.76	20230309	9540	7.02	20230103	15150	-32.61	20220705	9540	7.02	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
77	20230616	150118	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	30	2	0.29	49520000	4848	35.29	10320	10320	10200	13240	7140	10190	10214.52	1.28	0	-888	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1037	12.54	2.84	12	0.05	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
78	20230616	140536	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10210	20	2	0.20	37941190	3713	27.03	10320	10320	10200	13240	7140	10190	10218.47	1.28	0	-831	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1036	12.53	2.84	12	0.04	815.00	3600.00	15150	20220705	-32.61	9540	20230103	7.02	11190	-8.76	20230309	9540	7.02	20230103	15150	-32.61	20220705	9540	7.02	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
79	20230616	130122	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	30	2	0.29	31900590	3121	22.72	10320	10320	10200	13240	7140	10190	10221.27	1.28	0	-831	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1037	12.54	2.84	12	0.03	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
80	20230616	120811	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	30	2	0.29	30499310	2984	21.72	10320	10320	10200	13240	7140	10190	10220.95	1.28	0	-809	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1037	12.54	2.84	12	0.03	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
81	20230616	110940	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	30	2	0.29	28178850	2757	20.07	10320	10320	10200	13240	7140	10190	10220.84	1.28	0	-763	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1037	12.54	2.84	12	0.03	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
82	20230616	100810	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10230	40	2	0.39	19525230	1910	13.91	10320	10320	10200	13240	7140	10190	10222.63	1.28	0	-740	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1038	12.55	2.84	12	0.02	815.00	3600.00	15150	20220705	-32.48	9540	20230103	7.23	11190	-8.58	20230309	9540	7.23	20230103	15150	-32.48	20220705	9540	7.23	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
83	20230616	090952	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10220	30	2	0.29	5429540	531	3.87	10320	10320	10210	13240	7140	10190	10225.12	1.28	0	-2	10356	10272	10186	10102	10016	10230	10060	51	3050	500	7330	10	1	10149688	1037	12.54	2.84	12	0.01	815.00	3600.00	15150	20220705	-32.54	9540	20230103	7.13	11190	-8.67	20230309	9540	7.13	20230103	15150	-32.54	20220705	9540	7.13	20230103	0.70	N	225190	500	50 억		129429	N	N	0	N	00	N
84	20230615	150326	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10200	-20	5	-0.20	138567030	13646	115.93	10230	10270	10100	13280	7160	10220	10154.41	1.29	0	-1038	10333	10276	10213	10156	10093	10245	10125	51	3060	500	7350	10	1	10149688	1035	12.52	2.83	12	0.13	815.00	3600.00	15150	20220705	-32.67	9540	20230103	6.92	11190	-8.85	20230309	9540	6.92	20230103	15150	-32.67	20220705	9540	6.92	20230103	0.70	N	225190	500	50 억		130467	N	N	0	N	00	N
85	20230615	141017	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-40	5	-0.39	126580850	12468	105.92	10230	10270	10100	13280	7160	10220	10152.46	1.29	0	-1232	10333	10276	10213	10156	10093	10245	10125	51	3060	500	7350	10	1	10149688	1033	12.49	2.83	12	0.12	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		130467	N	N	0	N	00	N
86	20230615	130807	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-40	5	-0.39	123772160	12192	103.58	10230	10270	10100	13280	7160	10220	10151.92	1.29	0	-1232	10333	10276	10213	10156	10093	10245	10125	51	3060	500	7350	10	1	10149688	1033	12.49	2.83	12	0.12	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		130467	N	N	0	N	00	N
87	20230615	120520	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10180	-40	5	-0.39	118988670	11722	99.58	10230	10270	10100	13280	7160	10220	10150.88	1.29	0	-1227	10333	10276	10213	10156	10093	10245	10125	51	3060	500	7350	10	1	10149688	1033	12.49	2.83	12	0.12	815.00	3600.00	15150	20220705	-32.81	9540	20230103	6.71	11190	-9.03	20230309	9540	6.71	20230103	15150	-32.81	20220705	9540	6.71	20230103	0.70	N	225190	500	50 억		130467	N	N	0	N	00	N
88	20230615	110737	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10150	-70	5	-0.68	41115360	4031	34.25	10230	10270	10150	13280	7160	10220	10199.79	1.29	0	-862	10333	10276	10213	10156	10093	10245	10125	51	3060	500	7350	10	1	10149688	1030	12.45	2.82	12	0.04	815.00	3600.00	15150	20220705	-33.00	9540	20230103	6.39	11190	-9.29	20230309	9540	6.39	20230103	15150	-33.00	20220705	9540	6.39	20230103	0.70	N	225190	500	50 억		130467	N	N	0	N	00	N
89	20230611	184856	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10310	0	3	0.00	73077570	7091	175.65	10310	10330	10270	13400	7220	10310	10305.68	1.33	-1175	-1175	10363	10336	10303	10276	10243	10320	10260	51	3090	500	7420	10	1	10149688	1046	12.65	2.86	12	0.07	815.00	3600.00	15150	20220705	-31.95	9540	20230103	8.07	11190	-7.86	20230309	9540	8.07	20230103	15150	-31.95	20220705	9540	8.07	20230103	0.71	N	225190	500	50 억		135113	N	N	0	N	00	N
90	20230611	181128	55	50.00	KOSDAQ		의료정밀기기	N	N	N	Y	50	N	10310	0	3	0.00	73077570	7091	175.65	10310	10330	10270	13400	7220	10310	10305.68	1.33	-1175	-1175	10363	10336	10303	10276	10243	10320	10260	51	3090	500	7420	10	1	10149688	1046	12.65	2.86	12	0.07	815.00	3600.00	15150	20220705	-31.95	9540	20230103	8.07	11190	-7.86	20230309	9540	8.07	20230103	15150	-31.95	20220705	9540	8.07	20230103	0.71	N	225190	500	50 억		135113	N	N	0	N	00	N